Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Feb 28, 2020 | 25.18 | 25.85 | 24.91 | 25.63 | 190,458,704 | -0.57(-2.16%) |
Feb 27, 2020 | 26.57 | 27.25 | 26.00 | 26.19 | 134,629,680 | -1.35(-4.90%) |
Feb 26, 2020 | 28.23 | 28.42 | 27.48 | 27.54 | 88,980,480 | -0.40(-1.45%) |
Feb 25, 2020 | 29.40 | 29.46 | 27.73 | 27.95 | 101,771,472 | -1.48(-5.04%) |
Feb 24, 2020 | 29.84 | 29.86 | 29.24 | 29.43 | 87,876,456 | -1.47(-4.74%) |
Feb 21, 2020 | 31.05 | 31.14 | 30.69 | 30.90 | 51,906,776 | -0.44(-1.41%) |
Feb 20, 2020 | 30.99 | 31.54 | 30.99 | 31.34 | 47,345,336 | +0.12(+0.37%) |
Feb 19, 2020 | 30.98 | 31.34 | 30.94 | 31.22 | 32,926,124 | +0.40(+1.31%) |
Feb 18, 2020 | 31.27 | 31.32 | 30.58 | 30.82 | 44,838,584 | -0.52(-1.66%) |
Feb 14, 2020 | 31.36 | 31.44 | 31.20 | 31.34 | 29,411,956 | -0.05(-0.17%) |
Feb 13, 2020 | 31.26 | 31.50 | 31.07 | 31.39 | 35,328,928 | -0.01(-0.03%) |
Feb 12, 2020 | 31.54 | 31.88 | 31.27 | 31.40 | 40,725,764 | +0.09(+0.29%) |
Feb 11, 2020 | 31.34 | 31.51 | 31.26 | 31.31 | 36,104,476 | +0.12(+0.37%) |
Feb 10, 2020 | 30.97 | 31.19 | 30.91 | 31.19 | 27,082,892 | +0.07(+0.23%) |
Feb 07, 2020 | 30.86 | 31.16 | 30.79 | 31.12 | 34,766,956 | -0.05(-0.17%) |
Feb 06, 2020 | 31.42 | 31.48 | 31.11 | 31.18 | 43,919,216 | -0.04(-0.12%) |
Feb 05, 2020 | 30.66 | 31.30 | 30.64 | 31.21 | 60,678,968 | +0.98(+3.24%) |
Feb 04, 2020 | 30.18 | 30.48 | 30.15 | 30.23 | 50,077,056 | +0.58(+1.97%) |
Feb 03, 2020 | 29.67 | 30.03 | 29.60 | 29.65 | 53,919,800 | +0.13(+0.43%) |
Jan 31, 2020 | 29.74 | 29.83 | 29.36 | 29.52 | 60,992,248 | -0.58(-1.94%) |
Jan 30, 2020 | 29.40 | 30.14 | 29.38 | 30.11 | 56,157,400 | +0.42(+1.42%) |
Jan 29, 2020 | 29.97 | 30.07 | 29.66 | 29.68 | 41,606,644 | -0.21(-0.69%) |
Jan 28, 2020 | 29.69 | 30.11 | 29.62 | 29.89 | 43,158,080 | +0.35(+1.19%) |
Jan 27, 2020 | 29.29 | 29.79 | 29.20 | 29.54 | 63,461,928 | -0.62(-2.06%) |
Jan 24, 2020 | 30.68 | 30.70 | 29.92 | 30.16 | 53,154,308 | -0.52(-1.70%) |
Jan 23, 2020 | 30.73 | 30.81 | 30.33 | 30.68 | 50,817,796 | -0.22(-0.70%) |
Jan 22, 2020 | 30.91 | 30.98 | 30.78 | 30.90 | 43,235,000 | +0.09(+0.29%) |
Jan 21, 2020 | 30.95 | 31.04 | 30.77 | 30.81 | 56,490,124 | -0.40(-1.30%) |
Jan 17, 2020 | 31.40 | 31.43 | 31.11 | 31.21 | 60,225,800 | -0.01(-0.03%) |
Jan 16, 2020 | 31.38 | 31.46 | 31.11 | 31.22 | 55,938,892 | +0.05(+0.14%) |
Jan 15, 2020 | 31.26 | 31.28 | 30.88 | 31.18 | 83,092,960 | -0.66(-2.06%) |
Jan 14, 2020 | 31.74 | 32.08 | 31.57 | 31.83 | 74,197,048 | +0.31(+0.97%) |
Jan 13, 2020 | 31.33 | 31.54 | 31.17 | 31.53 | 42,210,116 | +0.29(+0.92%) |
Jan 10, 2020 | 31.47 | 31.54 | 31.17 | 31.24 | 44,194,724 | -0.26(-0.83%) |
Jan 09, 2020 | 31.74 | 31.77 | 31.42 | 31.50 | 44,329,256 | +0.05(+0.17%) |
Jan 08, 2020 | 31.09 | 31.64 | 31.07 | 31.45 | 50,396,840 | +0.31(+1.01%) |
Jan 07, 2020 | 31.20 | 31.40 | 31.05 | 31.13 | 37,979,524 | -0.21(-0.66%) |
Jan 06, 2020 | 30.94 | 31.38 | 30.91 | 31.34 | 46,913,076 | -0.04(-0.14%) |
Jan 03, 2020 | 31.45 | 31.61 | 31.26 | 31.38 | 56,453,180 | -0.67(-2.08%) |
Jan 02, 2020 | 31.79 | 32.07 | 31.73 | 32.05 | 41,829,912 | +0.38(+1.19%) |
Dec 31, 2019 | 31.50 | 31.71 | 31.45 | 31.67 | 32,957,156 | +0.06(+0.20%) |
Dec 30, 2019 | 31.99 | 32.06 | 31.55 | 31.61 | 34,146,464 | -0.18(-0.57%) |
Dec 27, 2019 | 32.10 | 32.12 | 31.71 | 31.79 | 31,272,800 | -0.15(-0.48%) |
Dec 26, 2019 | 31.76 | 31.98 | 31.73 | 31.94 | 30,017,320 | +0.27(+0.85%) |
Dec 24, 2019 | 31.64 | 31.72 | 31.58 | 31.67 | 15,352,597 | +0.05(+0.14%) |
Dec 23, 2019 | 31.51 | 31.64 | 31.43 | 31.63 | 37,805,616 | +0.19(+0.60%) |
Dec 20, 2019 | 31.69 | 31.69 | 31.39 | 31.44 | 121,667,776 | +0.01(+0.03%) |
Dec 19, 2019 | 31.61 | 31.68 | 31.37 | 31.43 | 50,499,016 | -0.14(-0.46%) |
Dec 18, 2019 | 31.57 | 31.72 | 31.52 | 31.57 | 54,222,660 | +0.06(+0.20%) |
Dec 17, 2019 | 31.34 | 31.72 | 31.24 | 31.51 | 56,538,556 | +0.31(+0.98%) |
Dec 16, 2019 | 31.43 | 31.55 | 31.20 | 31.20 | 56,467,988 | +0.23(+0.75%) |
Dec 13, 2019 | 31.19 | 31.44 | 30.88 | 30.97 | 53,990,036 | -0.22(-0.69%) |
Dec 12, 2019 | 30.38 | 31.30 | 30.29 | 31.18 | 72,219,400 | +0.94(+3.09%) |
Dec 11, 2019 | 30.11 | 30.36 | 30.11 | 30.25 | 47,938,204 | +0.10(+0.33%) |
Dec 10, 2019 | 30.03 | 30.24 | 29.94 | 30.15 | 46,662,996 | +0.02(+0.06%) |
Dec 09, 2019 | 30.12 | 30.30 | 30.07 | 30.13 | 36,669,148 | -0.14(-0.48%) |
Dec 06, 2019 | 30.29 | 30.39 | 30.19 | 30.28 | 56,633,892 | +0.52(+1.75%) |
Dec 05, 2019 | 29.82 | 29.87 | 29.67 | 29.76 | 42,596,684 | +0.11(+0.36%) |
Dec 04, 2019 | 29.58 | 29.78 | 29.38 | 29.65 | 52,155,716 | +0.28(+0.94%) |
Dec 03, 2019 | 29.40 | 29.42 | 29.11 | 29.37 | 65,954,236 | -0.53(-1.77%) |